| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 287 | 289.9 | 283.95 | 284.85 | 284.85 | -0.45 (-0.16%) | 2,596,527 |
| 16 Oct 2023 | INR | 287.15 | 288.95 | 283.85 | 285.3 | 285.3 | -1.85 (-0.64%) | 2,945,115 |
| 13 Oct 2023 | INR | 286 | 288.75 | 284.6 | 287.15 | 287.15 | +0.3 (+0.10%) | 1,428,548 |
| 12 Oct 2023 | INR | 292 | 292.9 | 286.4 | 286.85 | 286.85 | -3.7 (-1.27%) | 2,326,605 |
| 11 Oct 2023 | INR | 291.8 | 294.9 | 289.2 | 290.55 | 290.55 | +0.4 (+0.14%) | 1,766,132 |
| 10 Oct 2023 | INR | 287 | 291.35 | 287 | 290.15 | 290.15 | +4.5 (+1.58%) | 2,874,286 |
| 9 Oct 2023 | INR | 286 | 289.35 | 282.55 | 285.65 | 285.65 | -3.25 (-1.12%) | 2,928,535 |
| 6 Oct 2023 | INR | 287.55 | 293.45 | 286.95 | 288.9 | 288.9 | +2.8 (+0.98%) | 4,882,078 |
| 5 Oct 2023 | INR | 290 | 293.05 | 284.35 | 286.1 | 286.1 | -2 (-0.69%) | 3,614,937 |
| 4 Oct 2023 | INR | 300.7 | 300.7 | 284.5 | 288.1 | 288.1 | -12.9 (-4.29%) | 9,830,010 |
| 3 Oct 2023 | INR | 300.9 | 302.15 | 296.95 | 301 | 301 | -0.35 (-0.12%) | 2,765,734 |
| 29 Sep 2023 | INR | 295 | 306.85 | 294 | 301.35 | 301.35 | +9.45 (+3.24%) | 5,364,301 |
| 28 Sep 2023 | INR | 298.5 | 302.25 | 290.5 | 291.9 | 291.9 | -6.15 (-2.06%) | 3,000,681 |
| 27 Sep 2023 | INR | 297.05 | 300.75 | 291.3 | 298.05 | 298.05 | +1 (+0.34%) | 7,873,948 |
| 26 Sep 2023 | INR | 301 | 303.85 | 295.8 | 297.05 | 297.05 | -3.05 (-1.02%) | 5,019,159 |
| 25 Sep 2023 | INR | 303.05 | 306.55 | 298.2 | 300.1 | 300.1 | -2.45 (-0.81%) | 2,898,534 |
| 22 Sep 2023 | INR | 301 | 309.5 | 300.1 | 302.55 | 302.55 | +1.55 (+0.51%) | 4,525,888 |
| 21 Sep 2023 | INR | 310.9 | 312.6 | 299.65 | 301 | 301 | -8.5 (-2.75%) | 7,498,843 |
| 20 Sep 2023 | INR | 301.6 | 314.15 | 295.85 | 309.5 | 309.5 | +8.05 (+2.67%) | 13,057,837 |
| 18 Sep 2023 | INR | 301.95 | 303 | 298 | 301.45 | 301.45 | +0.5 (+0.17%) | 2,310,199 |
| 15 Sep 2023 | INR | 301.9 | 305.45 | 299.95 | 300.95 | 300.95 | +0.8 (+0.27%) | 2,526,642 |
| 14 Sep 2023 | INR | 299 | 302.45 | 297.45 | 300.15 | 300.15 | +2.35 (+0.79%) | 2,422,794 |
| 13 Sep 2023 | INR | 292.95 | 300.9 | 287.5 | 297.8 | 297.8 | +4.65 (+1.59%) | 3,321,356 |
| 12 Sep 2023 | INR | 304.45 | 304.95 | 290.35 | 293.15 | 293.15 | -9.7 (-3.20%) | 4,954,918 |
| 11 Sep 2023 | INR | 304.55 | 305.7 | 301.1 | 302.85 | 302.85 | +1.2 (+0.40%) | 1,730,978 |
| 8 Sep 2023 | INR | 301.75 | 307.45 | 300.35 | 301.65 | 301.65 | +1.75 (+0.58%) | 4,781,667 |
| 7 Sep 2023 | INR | 294.75 | 301 | 292.55 | 299.9 | 299.9 | +5.55 (+1.89%) | 3,377,436 |
| 6 Sep 2023 | INR | 293.8 | 294.8 | 289.05 | 294.35 | 294.35 | +1.7 (+0.58%) | 2,638,688 |
| 5 Sep 2023 | INR | 298.9 | 301.5 | 291 | 292.65 | 292.65 | -3.1 (-1.05%) | 3,839,031 |
| 4 Sep 2023 | INR | 299 | 300.4 | 294.3 | 295.75 | 295.75 | -3.4 (-1.14%) | 2,043,745 |
